$23.10 -1.15 (%) Embraer Shs Sponsored American Deposit Receipt Repr 4 Shs - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERJ historical data

Date Open High Low Close Volume
4/29/201625.0025.0022.1923.103,045,535
4/28/201624.7524.8524.1924.251,679,437
4/27/201624.6425.0124.6424.751,761,507
4/26/201624.2324.5524.0824.45908,688
4/25/201624.2424.3223.9223.99556,399
4/22/201624.1724.5323.9524.24607,410
4/21/201624.6724.8424.4124.48480,529
4/20/201624.2524.8424.1924.641,433,288
4/19/201624.8024.8024.4624.481,136,756
4/18/201624.7324.8224.5124.661,097,302
4/15/201624.9625.4224.8725.111,967,384
4/14/201624.7525.0524.3624.931,638,902
4/13/201624.2024.8024.2024.541,431,122
4/12/201624.2524.2923.6724.171,624,764
4/11/201624.5924.8723.9623.971,591,647
4/8/201624.9024.9024.3424.541,124,022
4/7/201624.5624.7724.3524.381,046,816
4/6/201624.6824.8424.4524.551,191,947
4/5/201625.1525.2724.8124.85880,654
4/4/201625.7525.9625.3525.48675,086
4/1/201626.1426.3325.7826.13777,749
3/31/201626.4726.5426.1526.36571,822
3/30/201626.5726.6626.3226.44467,045
3/29/201625.7826.4425.6526.41573,629
3/28/201626.1626.1625.7025.93817,209
3/24/201625.2825.6025.0825.56641,513
3/23/201625.5725.6125.2925.33572,666
3/22/201625.4025.9025.2325.75588,524
3/21/201625.2425.4925.1725.431,249,633
3/18/201625.0525.2324.8825.131,096,582
3/17/201624.4225.0724.4224.991,719,786
3/16/201624.6025.0024.3024.921,034,796
3/15/201624.7324.9224.2924.721,230,365
3/14/201624.7724.9424.4424.55923,075
3/11/201624.4025.0324.1624.981,613,147
3/10/201624.3924.5223.8724.152,777,375
3/9/201625.4825.5725.0025.251,703,507
3/8/201625.0525.1624.7124.991,933,727
3/7/201625.0425.6224.9425.291,704,963
3/4/201623.6625.9623.6424.683,323,567
3/3/201627.9527.9526.0226.242,991,472
3/2/201629.6830.3729.6329.771,135,791
3/1/201630.1530.6330.0430.12723,338
2/29/201630.2630.4429.8029.97943,700
2/26/201629.6830.5929.4229.661,035,960
2/25/201630.3830.6529.8230.34409,049
2/24/201628.8529.7328.7529.63480,406
2/23/201630.2530.4329.6929.84641,098
2/22/201630.0830.5929.9830.25710,450
2/19/201629.3329.3928.9629.16449,235
2/18/201629.7030.0829.5329.70553,379
2/17/201629.2229.7229.2029.56559,927
2/16/201628.4529.2128.2729.20589,420
2/12/201627.8728.4927.7728.29458,927
2/11/201628.1728.5727.2027.60715,861
2/10/201628.6429.1628.5528.76427,734
2/9/201627.9028.8927.8528.55576,148
2/8/201628.0128.6527.7028.56541,122
2/5/201628.7628.8528.2828.43648,921
2/4/201627.5828.5427.5528.47556,019
2/3/201628.0428.2527.0528.07737,524
2/2/201628.0428.1627.3127.37476,863
2/1/201628.2929.0427.7328.86694,463
1/29/201627.3528.7927.1728.781,420,102
1/28/201627.1227.3626.2526.331,208,728
1/27/201626.9827.7826.8727.19865,924
1/26/201626.6527.1126.6227.10814,381
1/25/201627.0127.0626.5526.67828,337
1/22/201626.4727.1926.3927.181,496,566
1/21/201625.8526.4125.7125.79762,377
1/20/201626.4126.6425.5626.44739,785
1/19/201626.7527.2826.7327.091,213,947
1/15/201626.7826.9426.0126.531,157,805
1/14/201627.7728.2227.4828.051,200,620
1/13/201628.7328.9627.9027.92836,462
1/12/201628.0228.9628.0028.931,140,070
1/11/201628.3328.3727.6227.95722,451
1/8/201628.2128.3127.7227.77578,292
1/7/201627.7928.4327.7427.96820,633
1/6/201628.6329.0928.6228.93755,035
1/5/201629.2929.4828.9029.33947,836
1/4/201629.5629.5628.6429.01880,416
12/31/201529.7129.9029.5429.54291,018
12/30/201529.9730.2429.6529.88780,785
12/29/201529.9229.9929.6429.86528,860
12/28/201529.8129.8429.5229.59588,099
12/24/201529.3529.5029.2329.35277,098
12/23/201529.1929.3529.1429.32700,825
12/22/201528.6429.2828.6029.18981,564
12/21/201529.1029.1028.4728.671,098,783
12/18/201529.3929.5728.5528.561,318,039
12/17/201530.3730.5229.7429.791,204,325
12/16/201529.5530.3629.4430.221,393,431
12/15/201530.4630.4629.8429.961,131,837
12/14/201530.3630.3829.7429.991,386,231
12/11/201530.5630.7730.0230.05991,825
12/10/201531.2431.5030.9530.96823,445
12/9/201531.8232.1031.0631.161,236,011
12/8/201531.4631.5631.3131.38903,875
12/7/201532.3632.3731.7931.88755,841
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center